Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STPTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.034782 | 0.001041 | 3.08% | 0.034811 | 0.035475 | 0.033378 | 229,361.00 |
| 25 Jul 2024 | 0.033741 | -0.00068 | -1.98% | 0.034456 | 0.037758 | 0.032539 | 3,201,250.00 |
| 24 Jul 2024 | 0.034421 | -0.000825 | -2.34% | 0.034214 | 0.036246 | 0.034214 | 248,054.00 |
| 23 Jul 2024 | 0.035246 | -0.000282 | -0.79% | 0.035042 | 0.035875 | 0.034523 | 591,069.00 |
| 22 Jul 2024 | 0.035527 | -0.001215 | -3.31% | 0.036181 | 0.037235 | 0.035381 | 368,033.00 |
| 21 Jul 2024 | 0.036743 | -0.000155 | -0.42% | 0.036876 | 0.03733 | 0.035737 | 111,081.00 |
| 20 Jul 2024 | 0.036898 | 0.001261 | 3.54% | 0.036181 | 0.037235 | 0.035947 | 883,382.00 |
| 19 Jul 2024 | 0.035637 | 0.001065 | 3.08% | 0.034542 | 0.038092 | 0.034542 | 2,307,978.00 |
| 18 Jul 2024 | 0.034573 | 0.000036 | 0.10% | 0.034532 | 0.035105 | 0.033776 | 104,720.00 |
| 17 Jul 2024 | 0.034537 | -0.000114 | -0.33% | 0.034722 | 0.035471 | 0.034297 | 59,791.00 |
| 16 Jul 2024 | 0.03465 | -0.000827 | -2.33% | 0.035512 | 0.035554 | 0.033962 | 80,833.00 |
| 15 Jul 2024 | 0.035478 | 0.001092 | 3.18% | 0.031639 | 0.035834 | 0.030469 | 65,279.00 |
| 14 Jul 2024 | 0.034386 | 0.000112 | 0.33% | 0.034234 | 0.034858 | 0.0338 | 45,974.00 |
| 13 Jul 2024 | 0.034274 | 0.000398 | 1.17% | 0.034343 | 0.034518 | 0.033406 | 104,824.00 |
| 12 Jul 2024 | 0.033876 | 0.001014 | 3.09% | 0.032812 | 0.034988 | 0.032524 | 375,688.00 |
| 11 Jul 2024 | 0.032862 | -0.000401 | -1.21% | 0.033256 | 0.034323 | 0.032651 | 208,324.00 |
| 10 Jul 2024 | 0.033263 | 0.000127 | 0.38% | 0.03395 | 0.034148 | 0.032933 | 504,177.00 |
| 09 Jul 2024 | 0.033136 | 0.000864 | 2.68% | 0.084837 | 0.084858 | 0.032214 | 196,194.00 |
| 08 Jul 2024 | 0.032272 | 0.000646 | 2.04% | 0.031639 | 0.032578 | 0.030469 | 233,774.00 |
| 07 Jul 2024 | 0.031626 | -0.000185 | -0.58% | 0.087159 | 0.087164 | 0.031039 | 562,111.00 |
| 06 Jul 2024 | 0.031811 | 0.001252 | 4.10% | 0.030444 | 0.032265 | 0.030206 | 616,576.00 |
| 05 Jul 2024 | 0.030559 | 0.000473 | 1.57% | 0.029942 | 0.033389 | 0.027851 | 5,307,737.00 |
| 04 Jul 2024 | 0.030086 | -0.001561 | -4.93% | 0.031639 | 0.032578 | 0.029847 | 1,394,724.00 |
| 03 Jul 2024 | 0.031647 | -0.001087 | -3.32% | 0.032771 | 0.034084 | 0.03104 | 504,585.00 |
| 02 Jul 2024 | 0.032734 | -0.000565 | -1.70% | 0.095318 | 0.095491 | 0.032629 | 286,473.00 |
| 01 Jul 2024 | 0.033299 | -0.000455 | -1.35% | 0.031003 | 0.097088 | 0.029494 | 1,008,359.00 |
| 30 Jun 2024 | 0.033754 | 0.000516 | 1.55% | 0.03324 | 0.036977 | 0.032788 | 1,811,909.00 |
| 29 Jun 2024 | 0.033238 | -0.000182 | -0.54% | 0.033893 | 0.033901 | 0.033024 | 110,623.00 |
| 28 Jun 2024 | 0.03342 | 0.000794 | 2.43% | 0.032639 | 0.034062 | 0.032158 | 1,217,397.00 |
| 27 Jun 2024 | 0.032626 | 0.000346 | 1.07% | 0.033247 | 0.033364 | 0.031169 | 96,108.00 |
| 26 Jun 2024 | 0.03228 | -0.000333 | -1.02% | 0.031003 | 0.034515 | 0.029494 | 268,581.00 |
| 25 Jun 2024 | 0.032613 | 0.00075 | 2.36% | 0.030884 | 0.033318 | 0.030856 | 153,967.00 |
| 24 Jun 2024 | 0.031862 | 0.000796 | 2.56% | 0.031003 | 0.031862 | 0.029494 | 215,222.00 |
| 23 Jun 2024 | 0.031066 | -0.000948 | -2.96% | 0.032021 | 0.032933 | 0.031038 | 360,782.00 |
| 22 Jun 2024 | 0.032014 | 0.000599 | 1.91% | 0.032473 | 0.03514 | 0.031494 | 552,465.00 |
| 21 Jun 2024 | 0.031415 | 0.000141 | 0.45% | 0.03125 | 0.036298 | 0.031137 | 1,834,061.00 |
| 20 Jun 2024 | 0.031273 | 0.000686 | 2.24% | 0.031101 | 0.031916 | 0.030584 | 161,483.00 |
| 19 Jun 2024 | 0.030587 | 0.000374 | 1.24% | 0.029709 | 0.031487 | 0.029138 | 422,825.00 |
| 18 Jun 2024 | 0.030213 | -0.000615 | -1.99% | 0.030855 | 0.035379 | 0.02803 | 5,765,746.00 |
| 17 Jun 2024 | 0.030828 | -0.004386 | -12.46% | 0.042319 | 0.101341 | 0.030482 | 595,149.00 |
| 16 Jun 2024 | 0.035214 | -0.000288 | -0.81% | 0.034433 | 0.036316 | 0.03443 | 301,775.00 |
| 15 Jun 2024 | 0.035502 | 0.000607 | 1.74% | 0.034355 | 0.035585 | 0.034348 | 121,691.00 |
| 14 Jun 2024 | 0.034895 | -0.000731 | -2.05% | 0.035619 | 0.036134 | 0.033902 | 544,481.00 |
| 13 Jun 2024 | 0.035626 | -0.001177 | -3.20% | 0.036737 | 0.037251 | 0.035456 | 823,308.00 |
| 12 Jun 2024 | 0.036803 | 0.000287 | 0.79% | 0.036498 | 0.037567 | 0.035586 | 1,234,534.00 |
| 11 Jun 2024 | 0.036516 | -0.00115 | -3.05% | 0.03769 | 0.037785 | 0.03486 | 260,074.00 |
| 10 Jun 2024 | 0.037667 | -0.000653 | -1.70% | 0.042319 | 0.101341 | 0.037613 | 696,797.00 |
| 09 Jun 2024 | 0.03832 | 0.000677 | 1.80% | 0.037636 | 0.038333 | 0.036484 | 580,650.00 |
| 08 Jun 2024 | 0.037643 | -0.000521 | -1.37% | 0.038146 | 0.038286 | 0.037567 | 1,236,611.00 |
| 07 Jun 2024 | 0.038164 | -0.001154 | -2.94% | 0.039301 | 0.04044 | 0.036814 | 971,372.00 |
| 06 Jun 2024 | 0.039318 | -0.000138 | -0.35% | 0.039451 | 0.040273 | 0.039025 | 210,630.00 |
| 05 Jun 2024 | 0.039456 | -0.000327 | -0.82% | 0.042319 | 0.101341 | 0.039316 | 550,142.00 |
| 04 Jun 2024 | 0.039783 | 0.000066 | 0.17% | 0.040274 | 0.040582 | 0.038786 | 167,105.00 |
| 03 Jun 2024 | 0.039717 | -0.001253 | -3.06% | 0.040887 | 0.041519 | 0.039337 | 181,444.00 |
| 02 Jun 2024 | 0.04097 | -0.000978 | -2.33% | 0.041975 | 0.04205 | 0.040415 | 238,257.00 |
| 01 Jun 2024 | 0.041949 | 0.000105 | 0.25% | 0.04188 | 0.042513 | 0.041263 | 674,334.00 |
| 31 May 2024 | 0.041843 | -0.000583 | -1.37% | 0.04295 | 0.043541 | 0.040845 | 1,102,942.00 |
| 30 May 2024 | 0.042426 | -0.000672 | -1.56% | 0.043177 | 0.043426 | 0.041423 | 601,686.00 |
| 29 May 2024 | 0.043098 | 0.000751 | 1.77% | 0.042319 | 0.043561 | 0.041824 | 935,695.00 |
| 28 May 2024 | 0.042347 | -0.000487 | -1.14% | 0.042855 | 0.042927 | 0.041699 | 362,207.00 |
| 27 May 2024 | 0.042834 | -0.000185 | -0.43% | 0.041569 | 0.043644 | 0.040801 | 473,433.00 |
| 26 May 2024 | 0.043019 | -0.00053 | -1.22% | 0.042423 | 0.043566 | 0.042161 | 1,240,105.00 |
| 25 May 2024 | 0.043549 | 0.000967 | 2.27% | 0.042523 | 0.043549 | 0.042498 | 312,089.00 |
| 24 May 2024 | 0.042582 | -0.000158 | -0.37% | 0.042132 | 0.043325 | 0.041072 | 993,131.00 |
| 23 May 2024 | 0.04274 | -0.001222 | -2.78% | 0.044025 | 0.044377 | 0.041952 | 440,805.00 |
| 22 May 2024 | 0.043962 | -0.001342 | -2.96% | 0.045218 | 0.045265 | 0.042963 | 505,973.00 |
| 21 May 2024 | 0.045304 | -0.000609 | -1.33% | 0.0475 | 0.049542 | 0.044608 | 952,256.00 |
| 20 May 2024 | 0.045913 | 0.003165 | 7.40% | 0.041569 | 0.104554 | 0.040801 | 1,115,862.00 |
| 19 May 2024 | 0.042748 | -0.001558 | -3.52% | 0.044294 | 0.044501 | 0.042552 | 200,135.00 |
| 18 May 2024 | 0.044307 | 0.000553 | 1.26% | 0.04376 | 0.04451 | 0.043356 | 125,694.00 |
| 17 May 2024 | 0.043754 | 0.001501 | 3.55% | 0.042242 | 0.044435 | 0.041847 | 154,072.00 |
| 16 May 2024 | 0.042253 | -0.001077 | -2.49% | 0.043354 | 0.043467 | 0.041797 | 282,664.00 |
| 15 May 2024 | 0.04333 | 0.001301 | 3.10% | 0.042075 | 0.043469 | 0.041021 | 197,451.00 |
| 14 May 2024 | 0.042029 | 0.000476 | 1.14% | 0.041569 | 0.042382 | 0.040801 | 287,850.00 |
| 13 May 2024 | 0.041553 | -0.001646 | -3.81% | 0.046228 | 0.098749 | 0.041351 | 594,941.00 |
| 12 May 2024 | 0.043199 | -0.000526 | -1.20% | 0.043278 | 0.04442 | 0.042764 | 456,311.00 |
| 11 May 2024 | 0.043725 | -0.001077 | -2.40% | 0.044675 | 0.044778 | 0.043197 | 516,089.00 |
| 10 May 2024 | 0.044801 | -0.001018 | -2.22% | 0.046228 | 0.051175 | 0.04402 | 2,188,973.00 |
| 09 May 2024 | 0.045819 | 0.002285 | 5.25% | 0.043633 | 0.046005 | 0.043449 | 733,921.00 |
| 08 May 2024 | 0.043534 | -0.00047 | -1.07% | 0.043908 | 0.044686 | 0.042828 | 550,791.00 |
| 07 May 2024 | 0.044005 | -0.000257 | -0.58% | 0.044317 | 0.045 | 0.043252 | 94,240.00 |
| 06 May 2024 | 0.044262 | -0.002213 | -4.76% | 0.045753 | 0.104554 | 0.043831 | 454,771.00 |
| 05 May 2024 | 0.046475 | 0.000675 | 1.47% | 0.044888 | 0.04712 | 0.044319 | 295,331.00 |
| 04 May 2024 | 0.0458 | 0.000108 | 0.24% | 0.045616 | 0.046514 | 0.044442 | 354,932.00 |
| 03 May 2024 | 0.045692 | 0.001815 | 4.14% | 0.042909 | 0.045866 | 0.042757 | 123,947.00 |
| 02 May 2024 | 0.043877 | 0.000533 | 1.23% | 0.041926 | 0.044282 | 0.041432 | 243,476.00 |
| 01 May 2024 | 0.043345 | 0.000157 | 0.36% | 0.043205 | 0.043359 | 0.039881 | 713,244.00 |
| 30 Abr 2024 | 0.043188 | -0.002552 | -5.58% | 0.045753 | 0.046367 | 0.041015 | 727,377.00 |
| 29 Abr 2024 | 0.04574 | -0.001082 | -2.31% | 0.041416 | 0.104554 | 0.040497 | 1,349,695.00 |
| 28 Abr 2024 | 0.046822 | 0.000967 | 2.11% | 0.045772 | 0.047424 | 0.045682 | 401,964.00 |
| 27 Abr 2024 | 0.045855 | 0.00042 | 0.92% | 0.045433 | 0.04727 | 0.044048 | 733,070.00 |
